Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBPXPF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 140.11564 | -0.09 | -0.07% | 140.18929 | 140.30287 | 140.03807 | 0 |
| May 19 2024 | 140.2071 | 0.01 | 0.01% | 139.75275 | 140.24274 | 139.75275 | 0 |
| May 18 2024 | 140.19967 | 0.00 | 0.00% | 140.19967 | 140.19967 | 140.19967 | 0 |
| May 17 2024 | 140.19967 | 0.62 | 0.45% | 139.58409 | 140.26056 | 139.544 | 0 |
| May 16 2024 | 139.57525 | -0.21 | -0.15% | 139.75056 | 139.79668 | 139.28052 | 0 |
| May 15 2024 | 139.78425 | 0.72 | 0.52% | 139.06017 | 140.15372 | 139.08555 | 0 |
| May 14 2024 | 139.06718 | -0.93 | -0.66% | 139.98794 | 140.34226 | 139.06367 | 0 |
| May 13 2024 | 139.99497 | 0.43 | 0.31% | 139.5672 | 140.07591 | 139.51305 | 0 |
| May 12 2024 | 139.56883 | 0.54 | 0.39% | 139.0283 | 139.64065 | 139.0283 | 0 |
| May 11 2024 | 139.0283 | -0.55 | -0.40% | 139.57997 | 139.57997 | 139.0283 | 0 |
| May 10 2024 | 139.57997 | -0.01 | -0.01% | 139.60217 | 139.772 | 139.34558 | 0 |
| May 09 2024 | 139.58905 | 0.36 | 0.26% | 139.23592 | 139.65289 | 138.71774 | 0 |
| May 08 2024 | 139.23244 | 0.19 | 0.14% | 139.05645 | 139.32469 | 138.68453 | 0 |
| May 07 2024 | 139.04167 | -0.44 | -0.32% | 139.49427 | 139.52407 | 139.00518 | 0 |
| May 06 2024 | 139.48375 | 0.13 | 0.09% | 139.34692 | 139.94886 | 139.3679 | 0 |
| May 05 2024 | 139.35567 | -0.08 | -0.06% | 139.43964 | 140.01194 | 139.29516 | 0 |
| May 04 2024 | 139.43964 | 0.00 | 0.00% | 139.43964 | 140.01194 | 139.43964 | 0 |
| May 03 2024 | 139.43964 | -0.50 | -0.36% | 139.93028 | 140.94112 | 139.41742 | 0 |
| May 02 2024 | 139.94081 | 0.01 | 0.01% | 139.88818 | 139.99523 | 139.20939 | 0 |
| May 01 2024 | 139.93204 | 0.55 | 0.39% | 139.38152 | 140.05144 | 139.12609 | 0 |
| Apr 30 2024 | 139.38326 | -0.78 | -0.55% | 140.1605 | 140.11299 | 139.35193 | 0 |
| Apr 29 2024 | 140.1605 | 0.64 | 0.46% | 139.55786 | 140.22742 | 139.52121 | 0 |
| Apr 28 2024 | 139.52207 | -1.45 | -1.03% | 140.9713 | 140.9713 | 139.21649 | 0 |
| Apr 27 2024 | 140.9713 | 1.67 | 1.20% | 139.30363 | 140.9713 | 139.30363 | 0 |
| Apr 26 2024 | 139.30363 | -0.23 | -0.16% | 139.50027 | 139.88864 | 138.88023 | 0 |
| Apr 25 2024 | 139.52993 | -0.06 | -0.04% | 139.62616 | 140.31858 | 139.49154 | 0 |
| Apr 24 2024 | 139.59137 | -0.50 | -0.36% | 140.11882 | 140.14936 | 139.45586 | 0 |
| Apr 23 2024 | 140.09177 | 1.16 | 0.83% | 138.94891 | 140.15373 | 138.74072 | 0 |
| Apr 22 2024 | 138.93176 | -0.16 | -0.11% | 139.1725 | 139.3208 | 138.30806 | 0 |
| Apr 21 2024 | 139.0894 | 0.00 | 0.00% | 139.0894 | 139.0894 | 139.0894 | 0 |
| Apr 20 2024 | 139.0894 | 0.00 | 0.00% | 139.0894 | 139.0894 | 139.0894 | 0 |
| Apr 19 2024 | 139.0894 | -0.88 | -0.63% | 139.95796 | 140.31741 | 139.07612 | 0 |
| Apr 18 2024 | 139.96841 | 1.03 | 0.74% | 138.94076 | 140.0189 | 137.79919 | 0 |
| Apr 17 2024 | 138.93904 | 0.25 | 0.18% | 138.68948 | 139.25986 | 138.54224 | 0 |
| Apr 16 2024 | 138.69207 | -1.27 | -0.91% | 139.93279 | 140.24694 | 138.61367 | 0 |
| Apr 15 2024 | 139.96589 | -0.11 | -0.08% | 140.12635 | 140.55371 | 139.84579 | 0 |
| Apr 14 2024 | 140.07896 | 0.00 | 0.00% | 140.07896 | 140.07896 | 140.07896 | 0 |
| Apr 13 2024 | 140.07896 | 0.00 | 0.00% | 140.07896 | 140.07896 | 140.07896 | 0 |
| Apr 12 2024 | 140.07896 | -1.01 | -0.71% | 141.06474 | 140.97449 | 139.6622 | 0 |
| Apr 11 2024 | 141.086 | 0.21 | 0.15% | 140.84374 | 141.33797 | 140.60232 | 0 |
| Apr 10 2024 | 140.87906 | -1.58 | -1.11% | 142.45666 | 142.78 | 140.69914 | 0 |
| Apr 09 2024 | 142.46142 | 2.72 | 1.95% | 139.74152 | 142.49149 | 139.64961 | 0 |
| Apr 08 2024 | 139.73799 | 0.14 | 0.10% | 139.56908 | 140.0286 | 139.47401 | 0 |
| Apr 07 2024 | 139.60256 | -0.14 | -0.10% | 139.74467 | 139.74467 | 139.49034 | 0 |
| Apr 06 2024 | 139.74467 | 0.00 | 0.00% | 139.74467 | 139.74467 | 139.74467 | 0 |
| Apr 05 2024 | 139.74467 | -1.26 | -0.89% | 140.99371 | 141.05255 | 139.6678 | 0 |
| Apr 04 2024 | 141.00084 | -0.13 | -0.09% | 141.14625 | 141.46754 | 140.9434 | 0 |
| Apr 03 2024 | 141.13196 | 0.85 | 0.60% | 140.28976 | 141.19359 | 140.1417 | 0 |
| Apr 02 2024 | 140.28622 | 0.33 | 0.24% | 139.93602 | 140.34977 | 139.88337 | 0 |
| Apr 01 2024 | 139.95357 | -0.24 | -0.17% | 140.19636 | 140.19459 | 139.13097 | 0 |
| Mar 31 2024 | 140.19636 | 0.11 | 0.08% | 140.08546 | 140.26548 | 140.05773 | 0 |
| Mar 30 2024 | 140.08546 | 0.00 | 0.00% | 140.08546 | 140.08546 | 140.05773 | 0 |
| Mar 29 2024 | 140.08546 | 0.51 | 0.37% | 139.53928 | 140.10342 | 139.39851 | 0 |
| Mar 28 2024 | 139.57452 | 0.10 | 0.07% | 139.49174 | 139.86942 | 139.14061 | 0 |
| Mar 27 2024 | 139.47765 | 0.00 | 0.00% | 139.46587 | 139.75096 | 139.23731 | 0 |
| Mar 26 2024 | 139.47644 | -0.10 | -0.07% | 139.56985 | 139.91639 | 139.42186 | 0 |
| Mar 25 2024 | 139.57866 | 0.18 | 0.13% | 139.39279 | 139.99063 | 139.37172 | 0 |
| Mar 24 2024 | 139.39981 | -0.03 | -0.02% | 139.43006 | 139.49999 | 139.34627 | 0 |
| Mar 23 2024 | 139.43006 | 0.00 | 0.00% | 139.43006 | 139.43006 | 139.43006 | 0 |
| Mar 22 2024 | 139.43006 | -0.28 | -0.20% | 139.71537 | 139.53517 | 138.76837 | 0 |
| Mar 21 2024 | 139.70918 | -1.52 | -1.07% | 141.20371 | 141.28416 | 139.59871 | 0 |
| Mar 20 2024 | 141.2263 | 1.13 | 0.80% | 140.09449 | 141.22992 | 139.84905 | 0 |
| Mar 19 2024 | 140.10073 | -0.07 | -0.05% | 140.20238 | 140.24165 | 139.53899 | 0 |
| Mar 18 2024 | 140.17204 | 0.07 | 0.05% | 140.10898 | 140.27328 | 139.97888 | 0 |
| Mar 17 2024 | 140.10465 | 0.00 | 0.00% | 140.10465 | 140.10465 | 140.10465 | 0 |
| Mar 16 2024 | 140.10465 | 0.00 | 0.00% | 140.10465 | 140.10465 | 140.10465 | 0 |
| Mar 15 2024 | 140.10465 | 0.54 | 0.39% | 139.55711 | 140.44084 | 81.27818 | 0 |
| Mar 14 2024 | 139.55977 | -0.62 | -0.44% | 140.20037 | 140.4071 | 139.41585 | 0 |
| Mar 13 2024 | 140.17614 | -0.19 | -0.14% | 140.36299 | 140.54192 | 140.12412 | 0 |
| Mar 12 2024 | 140.36748 | -0.12 | -0.09% | 140.4939 | 140.54255 | 139.71572 | 0 |
| Mar 11 2024 | 140.48939 | -0.46 | -0.33% | 140.95189 | 140.98451 | 140.29069 | 0 |
| Mar 10 2024 | 140.95189 | -0.04 | -0.03% | 140.98795 | 141.12332 | 140.88307 | 0 |
| Mar 09 2024 | 140.98795 | -4.76 | -3.27% | 140.98795 | 140.98795 | 140.98795 | 0 |
| Mar 08 2024 | 145.75239 | 0.00 | 0.00% | 145.75239 | 145.75239 | 145.75239 | 0 |
| Mar 07 2024 | 145.75239 | 0.00 | 0.00% | 145.75239 | 145.75239 | 145.75239 | 0 |
| Mar 06 2024 | 145.75239 | 0.00 | 0.00% | 145.75239 | 145.75239 | 145.75239 | 0 |
| Mar 05 2024 | 145.75239 | 0.00 | 0.00% | 145.75239 | 145.75239 | 145.75239 | 0 |
| Mar 04 2024 | 145.75239 | 5.42 | 3.87% | 145.75239 | 145.75239 | 145.75239 | 0 |
| Mar 03 2024 | 140.32856 | 0.00 | 0.00% | 140.32856 | 140.32856 | 140.32856 | 0 |
| Mar 02 2024 | 140.32856 | 0.00 | 0.00% | 140.32856 | 140.32856 | 140.32856 | 0 |
| Mar 01 2024 | 140.32856 | -5.45 | -3.74% | 139.98484 | 140.41208 | 139.70263 | 0 |
| Feb 29 2024 | 145.77443 | -0.45 | -0.31% | 146.24881 | 146.47322 | 145.77443 | 0 |
| Feb 28 2024 | 146.22751 | -0.24 | -0.16% | 146.46765 | 146.36928 | 145.79283 | 0 |
| Feb 27 2024 | 146.46579 | -7.58 | -4.92% | 148.39993 | 148.5469 | 146.43423 | 0 |
| Feb 26 2024 | 154.04901 | 0.08 | 0.05% | 153.96507 | 154.29942 | 153.86563 | 0 |
| Feb 25 2024 | 153.96605 | -0.08 | -0.05% | 154.04983 | 154.12271 | 153.91046 | 0 |
| Feb 24 2024 | 154.04983 | 0.00 | 0.00% | 154.04983 | 154.04983 | 154.04983 | 0 |
| Feb 23 2024 | 154.04983 | 13.90 | 9.92% | 153.83544 | 154.30922 | 153.68463 | 0 |
| Feb 22 2024 | 140.14993 | 0.29 | 0.21% | 139.87361 | 140.64148 | 139.57726 | 0 |
| Feb 21 2024 | 139.86035 | 0.09 | 0.07% | 139.75684 | 139.90898 | 139.51729 | 0 |
